Asia Vital Components Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	106.72	108.75	103.18	104.19	100.13	11,619,359
2022-02-14	105.21	108.75	104.70	106.72	102.56	12,821,193
2022-02-11	105.21	110.77	104.70	107.23	103.04	23,804,442
2022-02-10	106.22	107.74	102.68	105.21	101.10	11,832,899
2022-02-09	103.69	107.23	102.68	107.23	103.04	22,519,985
2022-02-08	95.293	103.18	95.293	102.68	98.670	23,268,457
2022-02-07	94.079	97.316	91.954	96.506	92.740	20,857,286
2022-01-26	92.662	93.977	91.651	93.876	90.213	12,386,077
2022-01-25	96.102	97.619	93.067	93.371	89.727	20,588,305
2022-01-24	99.642	102.17	95.090	96.102	92.351	33,123,121
2022-01-21	97.215	103.18	97.113	100.35	96.434	51,902,321
2022-01-20	97.113	100.76	94.483	99.137	95.268	39,745,347
2022-01-19	92.157	96.911	91.550	96.810	93.032	29,566,208
2022-01-18	89.223	94.281	89.223	92.258	88.657	21,387,298
2022-01-17	85.177	90.235	85.177	90.235	86.713	9,875,350
2022-01-14	87.099	87.099	82.243	84.873	81.561	7,893,993
2022-01-13	88.515	88.616	86.795	87.099	83.699	1,861,912
2022-01-12	88.616	88.818	86.795	88.009	84.574	2,337,026
2022-01-11	88.414	89.526	87.706	87.908	84.477	3,358,483
2022-01-10	87.099	88.920	86.694	88.414	84.963	2,658,490
2022-01-07	90.538	90.538	87.099	87.301	83.894	6,097,588
2022-01-06	90.032	90.538	88.110	90.538	87.005	6,628,406
2022-01-05	90.032	91.449	89.425	91.246	87.685	6,599,612
2022-01-04	90.740	91.752	89.425	89.830	86.324	6,583,598
2022-01-03	89.830	91.651	89.628	90.032	86.519	7,571,385
2021-12-30	90.133	90.133	88.818	89.223	85.741	2,137,479
2021-12-29	88.920	90.235	88.515	89.729	86.227	3,995,724
2021-12-28	89.021	89.526	88.717	88.717	85.255	2,205,655
2021-12-27	89.021	89.425	88.211	88.515	85.060	1,499,313
2021-12-24	88.717	89.628	88.414	88.717	85.255	3,644,171
2021-12-23	88.616	89.324	87.807	88.009	84.574	3,510,557
2021-12-22	87.200	88.211	87.200	88.110	84.672	2,167,835
2021-12-21	86.087	87.706	85.177	86.997	83.602	3,309,109
2021-12-20	86.997	87.908	85.986	86.087	82.727	5,012,428
2021-12-17	89.526	89.830	87.807	87.908	84.477	3,961,987
2021-12-16	89.021	90.538	88.515	90.235	86.713	6,249,464
2021-12-15	87.604	88.414	86.795	87.706	84.283	4,146,305
2021-12-14	89.628	89.931	87.604	88.009	84.574	4,686,571
2021-12-13	88.515	90.437	88.211	90.133	86.616	5,315,593
2021-12-10	89.931	91.246	88.110	88.818	85.352	9,937,813
2021-12-09	91.853	97.518	89.425	89.729	86.227	46,937,949
2021-12-08	89.425	90.639	88.920	90.336	86.810	6,807,725
2021-12-07	90.133	90.639	88.515	88.616	85.158	6,030,426
2021-12-06	89.122	90.538	88.313	90.235	86.713	7,157,128
2021-12-03	87.908	89.729	87.807	88.717	85.255	7,121,566
2021-12-02	88.920	89.425	86.997	86.997	83.602	7,015,334
2021-12-01	88.717	90.842	88.211	89.526	86.033	9,711,063
2021-11-30	88.211	90.235	88.110	89.425	85.935	10,485,616
2021-11-29	84.570	88.110	83.356	87.503	84.088	10,454,172
2021-11-26	85.885	87.604	84.974	86.391	83.019	7,807,749
2021-11-25	88.515	88.616	86.087	86.795	83.408	10,050,859
2021-11-24	91.044	91.954	87.807	88.313	84.866	16,523,615
2021-11-23	88.818	92.865	87.807	90.538	87.005	25,403,613
2021-11-22	90.133	93.371	87.301	89.425	85.935	33,158,651
2021-11-19	85.278	90.538	85.177	88.616	85.158	30,712,372
2021-11-18	83.862	86.087	83.659	84.468	81.172	13,271,145
2021-11-17	82.749	83.760	82.041	83.457	80.200	6,051,490
2021-11-16	82.041	83.255	81.737	82.951	79.714	6,798,092
2021-11-15	82.445	83.862	81.535	82.142	78.936	14,686,451
2021-11-12	88.313	89.324	81.939	82.445	79.228	35,196,116

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	3.3000 TWD
2021-08-24	1.8000 TWD
2020-09-23	1.3000 TWD
2019-09-26	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.